Cotação atual, histórico e gráfico do papel: PYPL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PYPL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	1,90%	0,35	18,74	18,39	18,39	19,17	37K	55
01/04/2025	-0,97%	-0,18	18,39	18,59	18,39	18,84	393K	265
31/03/2025	-0,91%	-0,17	18,57	18,53	18,23	18,61	135K	61
28/03/2025	-4,44%	-0,87	18,74	19,40	18,69	19,67	210K	373
27/03/2025	-1,95%	-0,39	19,61	20,20	19,61	20,20	55K	58
26/03/2025	-0,10%	-0,02	20,00	20,36	19,92	20,39	102K	56
25/03/2025	-1,67%	-0,34	20,02	20,43	20,02	20,43	704K	86

24/03/2025	4,36%	0,85	20,36	20,36	20,30	20,55	200K	84
21/03/2025	-1,46%	-0,29	19,51	19,72	19,51	20,11	121K	54
20/03/2025	-0,05%	-0,01	19,80	20,01	19,64	20,03	7K	16
19/03/2025	2,06%	0,40	19,81	19,57	19,55	19,87	82K	65
18/03/2025	-1,97%	-0,39	19,41	19,80	19,41	19,80	114K	1.334
17/03/2025	0,76%	0,15	19,80	19,61	19,60	19,93	32K	32
14/03/2025	1,45%	0,28	19,65	19,37	19,37	19,80	548K	1.255
13/03/2025	-2,61%	-0,52	19,37	19,92	19,37	19,95	140K	90
12/03/2025	-0,05%	-0,01	19,89	20,00	19,82	20,15	547K	52
11/03/2025	-0,35%	-0,07	19,90	19,81	19,63	20,00	681K	104
10/03/2025	-1,92%	-0,39	19,97	20,17	19,69	20,21	166K	56
07/03/2025	3,30%	0,65	20,36	19,77	19,54	20,51	332K	190
06/03/2025	-1,70%	-0,34	19,71	20,26	19,51	20,26	931K	1.898
05/03/2025	-3,79%	-0,79	20,05	19,91	19,77	20,05	830K	54
28/02/2025	1,61%	0,33	20,84	20,34	20,30	20,84	56K	45
27/02/2025	-2,38%	-0,50	20,51	21,01	20,51	21,05	71K	72
26/02/2025	-1,82%	-0,39	21,01	21,45	20,89	21,59	358K	60
25/02/2025	-1,74%	-0,38	21,40	21,78	20,95	22,65	205K	386
24/02/2025	-2,72%	-0,61	21,78	21,56	21,21	21,81	683K	67
21/02/2025	-1,54%	-0,35	22,39	22,25	21,40	22,39	154K	103
20/02/2025	1,20%	0,27	22,74	22,35	21,94	22,74	79K	95
19/02/2025	-2,18%	-0,50	22,47	22,90	22,09	22,90	3M	580
18/02/2025	1,64%	0,37	22,97	22,60	22,06	22,97	452K	84
17/02/2025	1,57%	0,35	22,60	21,90	21,90	23,00	48K	51
14/02/2025	-0,22%	-0,05	22,25	22,02	21,92	22,36	364K	62
13/02/2025	1,13%	0,25	22,30	22,05	21,79	22,30	46K	56
12/02/2025	0,64%	0,14	22,05	21,91	21,53	22,10	481K	1.695
11/02/2025	-2,92%	-0,66	21,91	22,32	21,91	22,56	1M	83
10/02/2025	1,17%	0,26	22,57	22,32	22,32	22,78	744K	1.273
07/02/2025	-2,23%	-0,51	22,31	23,05	22,31	23,05	303K	521
06/02/2025	-1,17%	-0,27	22,82	23,09	22,56	23,18	417K	99
05/02/2025	3,17%	0,71	23,09	22,60	22,60	23,09	5M	1.440
04/02/2025	-13,72%	-3,56	22,38	24,56	22,29	24,56	2M	300
03/02/2025	-1,07%	-0,28	25,94	26,22	25,26	26,22	243K	405
31/01/2025	0,00%	0,00	26,22	26,20	25,82	26,35	337K	344
30/01/2025	0,42%	0,11	26,22	26,49	26,11	26,72	141K	47
29/01/2025	1,04%	0,27	26,11	25,44	25,44	26,11	156K	40
28/01/2025	-2,71%	-0,72	25,84	26,83	25,66	26,83	313K	39
27/01/2025	1,37%	0,36	26,56	26,01	25,63	26,56	279K	122
24/01/2025	-3,32%	-0,90	26,20	27,38	26,20	27,38	529K	89
23/01/2025	2,11%	0,56	27,10	26,81	26,10	27,10	55K	194
22/01/2025	-2,07%	-0,56	26,54	27,10	26,47	27,10	147K	292
21/01/2025	-2,52%	-0,70	27,10	27,80	26,98	28,04	787K	78
20/01/2025	0,54%	0,15	27,80	27,65	27,65	28,49	261K	64
17/01/2025	2,45%	0,66	27,65	27,40	27,35	28,20	226K	203
16/01/2025	0,19%	0,05	26,99	27,21	26,94	27,23	2M	37
15/01/2025	2,75%	0,72	26,94	26,69	26,63	27,20	196K	63
14/01/2025	2,74%	0,70	26,22	25,00	25,00	26,41	97K	52
13/01/2025	0,55%	0,14	25,52	24,90	24,90	25,52	306K	58
10/01/2025	-4,19%	-1,11	25,38	26,48	25,14	26,70	296K	97
09/01/2025	0,46%	0,12	26,49	26,37	26,37	26,60	146K	24
08/01/2025	-1,82%	-0,49	26,37	26,83	26,37	26,90	68K	39
07/01/2025	-2,36%	-0,65	26,86	27,33	26,61	27,33	277K	1.007
06/01/2025	2,80%	0,75	27,51	26,22	25,83	27,57	314K	136
03/01/2025	1,02%	0,27	26,76	26,60	26,35	27,12	283K	57
02/01/2025	0,08%	0,02	26,49	26,64	26,19	26,94	711K	1.825
30/12/2024	-1,23%	-0,33	26,47	26,80	26,21	26,80	373K	139
27/12/2024	-4,76%	-1,34	26,80	27,23	26,70	27,23	508K	245
26/12/2024	4,88%	1,31	28,14	27,20	27,07	28,14	174K	95
23/12/2024	2,37%	0,62	26,83	26,20	26,20	26,90	1M	363
20/12/2024	0,61%	0,16	26,21	26,00	25,63	26,81	333K	138
19/12/2024	-3,63%	-0,98	26,05	27,31	26,05	27,31	802K	1.130
18/12/2024	-3,98%	-1,12	27,03	28,00	26,77	28,13	2M	310
17/12/2024	0,18%	0,05	28,15	28,39	27,46	28,40	641K	145
16/12/2024	4,11%	1,11	28,10	27,54	27,30	28,10	956K	250
13/12/2024	0,37%	0,10	26,99	27,53	26,99	27,65	388K	106
12/12/2024	0,00%	0,00	26,89	26,58	26,58	27,36	593K	44
11/12/2024	0,52%	0,14	26,89	26,82	26,53	27,30	1M	52
10/12/2024	-2,34%	-0,64	26,75	27,39	26,75	27,39	501K	96
09/12/2024	0,85%	0,23	27,39	27,49	27,29	28,23	2M	142
06/12/2024	1,53%	0,41	27,16	26,69	26,69	27,39	447K	88
05/12/2024	-1,87%	-0,51	26,75	26,84	26,37	26,88	469K	768
04/12/2024	5,45%	1,41	27,26	25,90	25,79	27,26	365K	77
03/12/2024	-0,77%	-0,20	25,85	26,10	25,70	26,24	327K	72
02/12/2024	-0,23%	-0,06	26,05	26,38	26,03	26,57	2M	1.210
29/11/2024	-0,15%	-0,04	26,11	26,15	25,71	26,83	2M	6.834
28/11/2024	1,75%	0,45	26,15	25,75	25,63	26,24	205K	64
27/11/2024	2,47%	0,62	25,70	25,29	25,26	25,75	132K	49
26/11/2024	-1,18%	-0,30	25,08	25,64	25,08	25,64	818K	101
25/11/2024	0,83%	0,21	25,38	25,17	25,17	25,70	276K	1.419
22/11/2024	1,99%	0,49	25,17	24,79	24,57	25,18	765K	76
21/11/2024	1,69%	0,41	24,68	24,19	24,19	24,89	306K	108
19/11/2024	1,04%	0,25	24,27	24,11	23,95	24,27	288K	80
18/11/2024	-4,64%	-1,17	24,02	25,19	24,02	25,19	8M	102
14/11/2024	0,48%	0,12	25,19	25,35	24,74	25,42	810K	78
13/11/2024	2,08%	0,51	25,07	24,69	24,67	25,50	2M	178
12/11/2024	-3,46%	-0,88	24,56	25,33	24,56	25,33	1M	125
11/11/2024	7,71%	1,82	25,44	24,41	24,17	25,44	1M	114
08/11/2024	2,65%	0,61	23,62	23,45	23,28	23,94	500K	156
07/11/2024	-0,48%	-0,11	23,01	23,12	22,96	23,45	129K	82
06/11/2024	1,85%	0,42	23,12	23,17	22,96	23,60	470K	608
05/11/2024	0,93%	0,21	22,70	22,49	22,18	22,96	146K	57
04/11/2024	-0,57%	-0,13	22,49	22,80	22,22	22,80	64K	44
01/11/2024	-2,08%	-0,48	22,62	22,81	22,20	22,81	788K	1.352
31/10/2024	1,09%	0,25	23,10	22,58	22,57	23,10	452K	50
30/10/2024	-0,65%	-0,15	22,85	23,05	22,55	23,10	261K	74
29/10/2024	-3,48%	-0,83	23,00	23,79	22,13	23,79	697K	207
28/10/2024	1,62%	0,38	23,83	23,50	23,43	23,86	940K	128
25/10/2024	1,21%	0,28	23,45	23,59	23,26	23,59	453K	41
24/10/2024	-0,09%	-0,02	23,17	22,61	22,61	23,54	377K	60
23/10/2024	0,48%	0,11	23,19	23,08	22,90	23,32	4M	485
22/10/2024	-1,28%	-0,30	23,08	22,92	22,89	23,22	100K	50
21/10/2024	-1,31%	-0,31	23,38	23,05	22,90	23,38	987K	113
18/10/2024	6,28%	1,40	23,69	22,56	22,43	23,69	1M	126
17/10/2024	-2,07%	-0,47	22,29	22,94	22,29	23,05	51K	39
16/10/2024	0,75%	0,17	22,76	22,75	22,58	22,90	422K	53
15/10/2024	-0,44%	-0,10	22,59	22,70	22,28	22,84	1M	143
14/10/2024	-1,77%	-0,41	22,69	22,85	22,46	22,85	763K	160
11/10/2024	4,38%	0,97	23,10	22,32	22,32	23,10	1M	88
10/10/2024	-2,60%	-0,59	22,13	22,72	22,00	22,72	2M	132
09/10/2024	1,16%	0,26	22,72	22,58	22,49	22,90	278K	91
08/10/2024	1,81%	0,40	22,46	22,16	22,00	22,48	107K	50
07/10/2024	2,18%	0,47	22,06	21,57	21,50	22,06	139K	65
04/10/2024	2,52%	0,53	21,59	21,19	21,19	21,69	100K	60
03/10/2024	0,19%	0,04	21,06	21,02	20,90	21,15	60K	45
02/10/2024	-0,33%	-0,07	21,02	20,85	20,75	21,09	313K	33
01/10/2024	-0,52%	-0,11	21,09	21,19	20,85	21,37	751K	2.747
30/09/2024	0,24%	0,05	21,20	21,15	21,02	21,48	116K	52
27/09/2024	-3,60%	-0,79	21,15	21,95	21,15	22,17	420K	71
26/09/2024	2,67%	0,57	21,94	21,37	21,36	21,94	1M	1.894
25/09/2024	0,23%	0,05	21,37	21,35	21,18	21,54	26K	55
24/09/2024	-0,23%	-0,05	21,32	21,65	21,17	21,65	2M	2.006
23/09/2024	1,04%	0,22	21,37	21,20	21,20	21,84	593K	173
20/09/2024	0,24%	0,05	21,15	21,00	20,78	21,21	304K	61
19/09/2024	5,82%	1,16	21,10	20,40	20,27	21,22	1M	124
18/09/2024	2,15%	0,42	19,94	19,12	19,00	20,07	135K	62
17/09/2024	-	-	19,52	19,71	19,52	19,88	107K	38

Date,Open,High,Low,Close,Volume
02-Apr-25,18.39,19.17,18.39,18.74,37261
01-Apr-25,18.59,18.84,18.39,18.39,392587
31-Mar-25,18.53,18.61,18.23,18.57,134803
28-Mar-25,19.40,19.67,18.69,18.74,209711
27-Mar-25,20.20,20.20,19.61,19.61,54914
26-Mar-25,20.36,20.39,19.92,20.00,102043
25-Mar-25,20.43,20.43,20.02,20.02,703724
24-Mar-25,20.36,20.55,20.30,20.36,200307
21-Mar-25,19.72,20.11,19.51,19.51,120518
20-Mar-25,20.01,20.03,19.64,19.80,6515
19-Mar-25,19.57,19.87,19.55,19.81,82125
18-Mar-25,19.80,19.80,19.41,19.41,114485
17-Mar-25,19.61,19.93,19.60,19.80,31703
14-Mar-25,19.37,19.80,19.37,19.65,547942
13-Mar-25,19.92,19.95,19.37,19.37,140090
12-Mar-25,20.00,20.15,19.82,19.89,547052
11-Mar-25,19.81,20.00,19.63,19.90,680633
10-Mar-25,20.17,20.21,19.69,19.97,165868
07-Mar-25,19.77,20.51,19.54,20.36,331620
06-Mar-25,20.26,20.26,19.51,19.71,931094
05-Mar-25,19.91,20.05,19.77,20.05,830402
28-Feb-25,20.34,20.84,20.30,20.84,55518
27-Feb-25,21.01,21.05,20.51,20.51,70533
26-Feb-25,21.45,21.59,20.89,21.01,358243
25-Feb-25,21.78,22.65,20.95,21.40,205443
24-Feb-25,21.56,21.81,21.21,21.78,683203
21-Feb-25,22.25,22.39,21.40,22.39,153676
20-Feb-25,22.35,22.74,21.94,22.74,78797
19-Feb-25,22.90,22.90,22.09,22.47,3065825
18-Feb-25,22.60,22.97,22.06,22.97,451828
17-Feb-25,21.90,23.00,21.90,22.60,47958
14-Feb-25,22.02,22.36,21.92,22.25,364442
13-Feb-25,22.05,22.30,21.79,22.30,46047
12-Feb-25,21.91,22.10,21.53,22.05,481341
11-Feb-25,22.32,22.56,21.91,21.91,1190678
10-Feb-25,22.32,22.78,22.32,22.57,743846
07-Feb-25,23.05,23.05,22.31,22.31,303010
06-Feb-25,23.09,23.18,22.56,22.82,416631
05-Feb-25,22.60,23.09,22.60,23.09,4940279
04-Feb-25,24.56,24.56,22.29,22.38,1570180
03-Feb-25,26.22,26.22,25.26,25.94,243078
31-Jan-25,26.20,26.35,25.82,26.22,337334
30-Jan-25,26.49,26.72,26.11,26.22,141069
29-Jan-25,25.44,26.11,25.44,26.11,156201
28-Jan-25,26.83,26.83,25.66,25.84,312891
27-Jan-25,26.01,26.56,25.63,26.56,278954
24-Jan-25,27.38,27.38,26.20,26.20,528577
23-Jan-25,26.81,27.10,26.10,27.10,55051
22-Jan-25,27.10,27.10,26.47,26.54,147053
21-Jan-25,27.80,28.04,26.98,27.10,787146
20-Jan-25,27.65,28.49,27.65,27.80,260514
17-Jan-25,27.40,28.20,27.35,27.65,225565
16-Jan-25,27.21,27.23,26.94,26.99,2090038
15-Jan-25,26.69,27.20,26.63,26.94,196180
14-Jan-25,25.00,26.41,25.00,26.22,97227
13-Jan-25,24.90,25.52,24.90,25.52,305761
10-Jan-25,26.48,26.70,25.14,25.38,296191
09-Jan-25,26.37,26.60,26.37,26.49,146204
08-Jan-25,26.83,26.90,26.37,26.37,68392
07-Jan-25,27.33,27.33,26.61,26.86,276892
06-Jan-25,26.22,27.57,25.83,27.51,313930
03-Jan-25,26.60,27.12,26.35,26.76,282608
02-Jan-25,26.64,26.94,26.19,26.49,711394
30-Dec-24,26.80,26.80,26.21,26.47,373371
27-Dec-24,27.23,27.23,26.70,26.80,508251
26-Dec-24,27.20,28.14,27.07,28.14,173503
23-Dec-24,26.20,26.90,26.20,26.83,1490620
20-Dec-24,26.00,26.81,25.63,26.21,333176
19-Dec-24,27.31,27.31,26.05,26.05,802450
18-Dec-24,28.00,28.13,26.77,27.03,1922148
17-Dec-24,28.39,28.40,27.46,28.15,641248
16-Dec-24,27.54,28.10,27.30,28.10,955842
13-Dec-24,27.53,27.65,26.99,26.99,387890
12-Dec-24,26.58,27.36,26.58,26.89,593260
11-Dec-24,26.82,27.30,26.53,26.89,1325515
10-Dec-24,27.39,27.39,26.75,26.75,500918
09-Dec-24,27.49,28.23,27.29,27.39,1607579
06-Dec-24,26.69,27.39,26.69,27.16,447421
05-Dec-24,26.84,26.88,26.37,26.75,469088
04-Dec-24,25.90,27.26,25.79,27.26,364632
03-Dec-24,26.10,26.24,25.70,25.85,327382
02-Dec-24,26.38,26.57,26.03,26.05,1779075
29-Nov-24,26.15,26.83,25.71,26.11,1999776
28-Nov-24,25.75,26.24,25.63,26.15,205444
27-Nov-24,25.29,25.75,25.26,25.70,132138
26-Nov-24,25.64,25.64,25.08,25.08,817738
25-Nov-24,25.17,25.70,25.17,25.38,276339
22-Nov-24,24.79,25.18,24.57,25.17,765212
21-Nov-24,24.19,24.89,24.19,24.68,305901
19-Nov-24,24.11,24.27,23.95,24.27,288012
18-Nov-24,25.19,25.19,24.02,24.02,7973586
14-Nov-24,25.35,25.42,24.74,25.19,809663
13-Nov-24,24.69,25.50,24.67,25.07,2191084
12-Nov-24,25.33,25.33,24.56,24.56,1342179
11-Nov-24,24.41,25.44,24.17,25.44,1304498
08-Nov-24,23.45,23.94,23.28,23.62,499834
07-Nov-24,23.12,23.45,22.96,23.01,128644
06-Nov-24,23.17,23.60,22.96,23.12,470463
05-Nov-24,22.49,22.96,22.18,22.70,145611
04-Nov-24,22.80,22.80,22.22,22.49,63698
01-Nov-24,22.81,22.81,22.20,22.62,787519
31-Oct-24,22.58,23.10,22.57,23.10,452453
30-Oct-24,23.05,23.10,22.55,22.85,261423
29-Oct-24,23.79,23.79,22.13,23.00,696829
28-Oct-24,23.50,23.86,23.43,23.83,939917
25-Oct-24,23.59,23.59,23.26,23.45,453469
24-Oct-24,22.61,23.54,22.61,23.17,377252
23-Oct-24,23.08,23.32,22.90,23.19,3899074
22-Oct-24,22.92,23.22,22.89,23.08,99995
21-Oct-24,23.05,23.38,22.90,23.38,987181
18-Oct-24,22.56,23.69,22.43,23.69,1180721
17-Oct-24,22.94,23.05,22.29,22.29,51385
16-Oct-24,22.75,22.90,22.58,22.76,421645
15-Oct-24,22.70,22.84,22.28,22.59,1457968
14-Oct-24,22.85,22.85,22.46,22.69,763101
11-Oct-24,22.32,23.10,22.32,23.10,1490477
10-Oct-24,22.72,22.72,22.00,22.13,2112698
09-Oct-24,22.58,22.90,22.49,22.72,278260
08-Oct-24,22.16,22.48,22.00,22.46,107310
07-Oct-24,21.57,22.06,21.50,22.06,138958
04-Oct-24,21.19,21.69,21.19,21.59,99621
03-Oct-24,21.02,21.15,20.90,21.06,60326
02-Oct-24,20.85,21.09,20.75,21.02,312889
01-Oct-24,21.19,21.37,20.85,21.09,751241
30-Sep-24,21.15,21.48,21.02,21.20,116478
27-Sep-24,21.95,22.17,21.15,21.15,420049
26-Sep-24,21.37,21.94,21.36,21.94,1474825
25-Sep-24,21.35,21.54,21.18,21.37,25713
24-Sep-24,21.65,21.65,21.17,21.32,1646522
23-Sep-24,21.20,21.84,21.20,21.37,592847
20-Sep-24,21.00,21.21,20.78,21.15,303614
19-Sep-24,20.40,21.22,20.27,21.10,1096544
18-Sep-24,19.12,20.07,19.00,19.94,134589
17-Sep-24,19.71,19.88,19.52,19.52,106869

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PYPL34